Market Cap $4.24T
1.63%
Volume 24h $318.54B
8.2%
BTC % 53.61%
0.07%
ETH % 12.56%
0.39%
Coins
33.114
+14
Exchanges
885
Last update
59 Seconds ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $115.17 | $114.16 | $123.57 | $118.21 | $4,548,394 | $2,418,674 |
| Sep-09 2025 | $118.31 | $112.65 | $118.50 | $112.73 | $3,393,948 | $2,484,629 |
| Sep-08 2025 | $112.64 | $112.53 | $117.92 | $116.03 | $7,477,770 | $2,365,516 |
| Sep-07 2025 | $114.62 | $113.84 | $115.88 | $113.95 | $2,234,538 | $2,407,044 |
| Sep-06 2025 | $114.03 | $113.16 | $115.50 | $113.36 | $3,162,467 | $2,394,662 |
| Sep-05 2025 | $113.71 | $109.02 | $119.04 | $117.44 | $8,303,384 | $2,387,997 |
| Sep-04 2025 | $117.45 | $115.75 | $119.62 | $119.40 | $7,255,956 | $2,466,536 |
| Sep-03 2025 | $119.38 | $118.03 | $122.70 | $122.05 | $8,378,585 | $2,506,906 |
| Sep-02 2025 | $121.64 | $120.49 | $132.98 | $132.22 | $7,486,827 | $2,554,464 |
| Sep-01 2025 | $132.23 | $131.80 | $132.39 | $132.15 | $2,386,352 | $2,776,767 |
| Aug-31 2025 | $132.20 | $131.88 | $132.31 | $132.01 | $1,705,135 | $2,776,120 |
| Aug-30 2025 | $131.98 | $131.79 | $132.17 | $132.17 | $1,958,712 | $2,771,502 |
| Aug-29 2025 | $131.80 | $129.74 | $135.10 | $130.90 | $6,208,459 | $2,767,772 |
| Aug-28 2025 | $130.85 | $126.81 | $131.24 | $126.81 | $6,527,461 | $2,747,967 |
| Aug-27 2025 | $126.71 | $126.46 | $129.39 | $128.78 | $6,084,668 | $2,660,917 |